US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	52.42	52.38	52.38	52.38	28,006	+0.08(+0.15%)
Aug 28, 2014	52.31	52.36	52.19	52.31	55,074	-0.21(-0.39%)
Aug 27, 2014	52.75	52.76	52.45	52.51	49,649	-0.24(-0.45%)
Aug 26, 2014	52.77	52.87	52.72	52.75	78,989	+0.06(+0.12%)
Aug 25, 2014	52.67	52.99	52.59	52.69	53,883	+0.26(+0.49%)
Aug 22, 2014	52.53	52.60	52.33	52.43	33,269	-0.08(-0.15%)
Aug 21, 2014	52.33	52.55	52.17	52.51	34,408	+0.18(+0.34%)
Aug 20, 2014	51.86	52.34	51.86	52.33	60,196	+0.40(+0.77%)
Aug 19, 2014	51.80	51.95	51.76	51.93	51,929	+0.21(+0.41%)
Aug 18, 2014	51.38	51.74	51.31	51.72	56,823	+0.77(+1.50%)
Aug 15, 2014	51.19	51.34	50.66	50.95	56,769	-0.01(-0.03%)
Aug 14, 2014	50.91	51.14	50.86	50.97	39,677	+0.16(+0.32%)
Aug 13, 2014	50.21	50.86	50.10	50.80	32,908	+0.75(+1.50%)
Aug 12, 2014	50.29	50.47	49.93	50.05	67,980	-0.34(-0.68%)
Aug 11, 2014	50.39	50.67	50.29	50.39	48,288	+0.27(+0.54%)
Aug 08, 2014	49.36	50.02	49.35	50.12	43,479	+0.80(+1.62%)
Aug 07, 2014	49.48	49.64	49.21	49.32	62,706	+0.05(+0.11%)
Aug 06, 2014	49.42	49.57	49.20	49.27	91,857	-0.53(-1.06%)
Aug 05, 2014	49.50	50.23	49.17	49.80	77,552	+0.02(+0.05%)
Aug 04, 2014	50.06	50.06	49.50	49.78	91,967	-0.03(-0.07%)
Aug 01, 2014	49.41	50.07	49.41	49.81	86,377	+0.32(+0.65%)
Jul 31, 2014	50.15	50.15	49.39	49.49	166,654	-1.00(-1.99%)
Jul 30, 2014	50.60	50.76	50.18	50.49	48,676	+0.14(+0.29%)
Jul 29, 2014	50.76	50.82	50.33	50.34	191,462	-0.42(-0.84%)
Jul 28, 2014	50.78	50.87	50.47	50.77	113,132	-0.03(-0.06%)
Jul 25, 2014	51.10	51.12	50.68	50.80	1,791,554	-0.48(-0.94%)
Jul 24, 2014	51.73	51.73	51.22	51.28	56,263	-0.46(-0.89%)
Jul 23, 2014	52.31	52.31	51.74	51.74	96,511	-0.54(-1.03%)
Jul 22, 2014	52.36	52.42	52.19	52.28	34,621	+0.12(+0.23%)
Jul 21, 2014	51.69	52.20	51.58	52.16	51,141	+0.27(+0.52%)
Jul 18, 2014	51.35	51.93	51.35	51.89	36,401	+0.65(+1.27%)
Jul 17, 2014	51.78	51.96	51.24	51.24	79,049	-0.66(-1.27%)
Jul 16, 2014	52.23	52.23	51.80	51.90	253,032	-0.12(-0.22%)
Jul 15, 2014	52.20	52.32	51.79	52.02	79,118	-0.07(-0.14%)
Jul 14, 2014	51.84	52.17	51.84	52.09	107,114	+0.46(+0.90%)
Jul 11, 2014	51.32	51.69	51.27	51.63	42,944	+0.25(+0.49%)
Jul 10, 2014	50.92	51.58	50.46	51.38	67,650	-0.11(-0.22%)
Jul 09, 2014	51.18	51.65	51.18	51.49	124,139	+0.18(+0.35%)
Jul 08, 2014	51.79	51.82	51.19	51.31	69,596	-0.66(-1.26%)
Jul 07, 2014	52.20	52.20	51.88	51.96	279,953	-0.32(-0.61%)
Jul 03, 2014	52.15	52.28	52.28	52.28	33,192	+0.28(+0.55%)
Jul 02, 2014	52.46	52.48	52.00	52.00	74,431	-0.47(-0.90%)
Jul 01, 2014	52.06	52.70	51.95	52.47	187,825	+0.49(+0.94%)
Jun 30, 2014	52.24	52.24	51.84	51.98	70,349	-0.33(-0.64%)
Jun 27, 2014	51.94	52.32	51.94	52.32	65,152	+0.23(+0.44%)
Jun 26, 2014	52.21	52.21	51.82	52.09	60,275	-0.13(-0.26%)
Jun 25, 2014	52.03	52.26	51.95	52.22	59,186	-0.01(-0.02%)
Jun 24, 2014	52.95	53.02	52.19	52.23	130,672	-0.70(-1.33%)
Jun 23, 2014	53.33	53.47	52.85	52.94	71,275	-0.43(-0.81%)
Jun 20, 2014	53.42	53.52	53.28	53.37	28,783	+0.11(+0.21%)
Jun 19, 2014	53.30	53.47	53.07	53.26	166,407	-0.02(-0.04%)
Jun 18, 2014	53.18	53.33	52.85	53.28	103,050	+0.10(+0.19%)
Jun 17, 2014	53.27	53.45	52.94	53.18	59,533	-0.08(-0.14%)
Jun 16, 2014	53.27	53.34	53.04	53.25	45,727	+0.08(+0.14%)
Jun 13, 2014	53.06	53.35	52.94	53.18	30,407	+0.13(+0.24%)
Jun 12, 2014	53.56	53.62	52.91	53.05	84,518	-0.67(-1.24%)
Jun 11, 2014	54.14	54.16	53.59	53.71	161,999	-0.63(-1.15%)
Jun 10, 2014	54.66	54.66	54.08	54.34	98,771	+0.08(+0.15%)
Jun 06, 2014	53.90	54.28	53.90	54.26	47,018	+0.39(+0.73%)
Jun 05, 2014	53.04	53.87	53.04	53.87	56,502	+0.82(+1.56%)
Jun 04, 2014	52.82	53.04	52.78	53.04	143,826	+0.16(+0.30%)
Jun 03, 2014	52.94	52.99	52.65	52.89	31,569	-0.04(-0.08%)